Genius Group (GNS) Price: 0.1479

Genius Group Ltd. (GNS)

0.1479 -0.01 (-3.40%) USD | NYAM | Oct 07, 16:00

0.148 0.00 (0.00%) After-Hours: 16:39

Price Chart

Historical Price Data

View and export this data back to 2022. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 06, 2026	0.1563	0.1643	0.1528	0.1531	11.14M
Oct 05, 2026	0.1498	0.1661	0.142	0.1633	19.74M
Oct 02, 2026	0.14	0.16	0.1386	0.1502	33.69M
Oct 01, 2026	0.1533	0.1573	0.1445	0.1488	163.47M
Sep 30, 2026	0.153	0.1595	0.1525	0.159	58.94M
Sep 29, 2026	0.1475	0.1589	0.141	0.1456	4.162M
Sep 28, 2026	0.158	0.162	0.1436	0.15	7.239M
Sep 25, 2026	0.1557	0.16	0.1538	0.1573	1.616M
Sep 24, 2026	0.1557	0.1575	0.153	0.155	1.803M
Sep 23, 2026	0.1538	0.1569	0.1522	0.155	1.687M
Sep 22, 2026	0.1561	0.1598	0.1525	0.155	2.743M
Sep 21, 2026	0.1517	0.1625	0.1496	0.1544	4.592M
Sep 18, 2026	0.1508	0.16	0.149	0.1505	4.035M
Sep 17, 2026	0.1571	0.1571	0.149	0.1492	3.318M
Sep 16, 2026	0.1554	0.1623	0.1406	0.152	15.37M
Sep 15, 2026	0.1599	0.1649	0.1521	0.1526	1.933M
Sep 14, 2026	0.1657	0.1699	0.158	0.158	2.089M
Sep 11, 2026	0.163	0.171	0.1605	0.1605	1.662M
Sep 10, 2026	0.1685	0.1714	0.1636	0.1649	1.766M
Sep 09, 2026	0.1756	0.178	0.17	0.1701	2.227M
Sep 08, 2026	0.181	0.181	0.173	0.1731	1.710M
Sep 04, 2026	0.1879	0.19	0.1804	0.1812	2.495M
Sep 03, 2026	0.1794	0.1975	0.1781	0.1881	8.017M
Sep 02, 2026	0.1856	0.1856	0.1718	0.1751	4.647M
Sep 01, 2026	0.1761	0.1850	0.174	0.1827	3.821M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks